Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2025 | 41.86 | 42.00 | 40.88 | 41.06 | 779,396 | -0.69(-1.65%) |
Feb 13, 2025 | 41.57 | 42.01 | 41.00 | 41.75 | 640,246 | +0.47(+1.14%) |
Feb 12, 2025 | 41.86 | 42.18 | 41.00 | 41.28 | 1,051,753 | -0.70(-1.67%) |
Feb 11, 2025 | 42.79 | 42.96 | 41.84 | 41.98 | 905,533 | -0.87(-2.03%) |
Feb 10, 2025 | 42.10 | 43.26 | 41.54 | 42.85 | 913,958 | +0.89(+2.12%) |
Feb 07, 2025 | 42.97 | 43.59 | 41.94 | 41.96 | 1,468,637 | -0.76(-1.78%) |
Feb 06, 2025 | 45.11 | 45.19 | 42.19 | 42.72 | 1,949,126 | -2.28(-5.07%) |
Feb 05, 2025 | 45.14 | 45.47 | 44.67 | 45.00 | 1,180,340 | -0.06(-0.13%) |
Feb 04, 2025 | 44.24 | 45.19 | 44.02 | 45.06 | 802,098 | +0.26(+0.58%) |
Feb 03, 2025 | 44.15 | 44.90 | 43.98 | 44.80 | 751,367 | -0.31(-0.69%) |
Jan 31, 2025 | 45.11 | 45.41 | 44.75 | 45.11 | 978,342 | +0.01(+0.02%) |
Jan 30, 2025 | 44.01 | 45.61 | 43.78 | 45.10 | 671,426 | +1.36(+3.11%) |
Jan 29, 2025 | 43.47 | 44.05 | 43.22 | 43.74 | 839,043 | +0.20(+0.46%) |
Jan 28, 2025 | 44.54 | 45.04 | 43.33 | 43.54 | 915,961 | -1.14(-2.55%) |
Jan 27, 2025 | 44.43 | 45.43 | 43.94 | 44.68 | 879,239 | +0.50(+1.13%) |
Jan 24, 2025 | 44.24 | 44.71 | 43.37 | 44.18 | 1,204,529 | -0.32(-0.72%) |
Jan 23, 2025 | 44.55 | 45.12 | 43.30 | 44.50 | 742,766 | +0.24(+0.54%) |
Jan 22, 2025 | 44.27 | 44.93 | 44.05 | 44.26 | 942,967 | -0.11(-0.25%) |
Jan 21, 2025 | 43.75 | 44.46 | 43.54 | 44.37 | 1,681,657 | +0.59(+1.35%) |
Jan 17, 2025 | 42.09 | 44.34 | 41.62 | 43.78 | 2,489,038 | +1.83(+4.36%) |
Jan 16, 2025 | 43.02 | 43.48 | 41.77 | 41.95 | 1,267,396 | -1.09(-2.53%) |
Jan 15, 2025 | 45.06 | 45.19 | 42.81 | 43.04 | 2,979,751 | -1.33(-3.00%) |
Jan 14, 2025 | 45.33 | 45.62 | 42.98 | 44.37 | 2,092,424 | -1.04(-2.29%) |
Jan 13, 2025 | 44.47 | 47.08 | 43.91 | 45.41 | 1,963,725 | +0.49(+1.09%) |
Jan 10, 2025 | 45.04 | 45.64 | 44.88 | 44.92 | 1,930,656 | -0.20(-0.44%) |
Jan 08, 2025 | 44.67 | 45.61 | 44.57 | 45.12 | 2,543,740 | -0.01(-0.02%) |
Jan 07, 2025 | 46.01 | 46.84 | 44.80 | 45.13 | 2,328,060 | +0.28(+0.62%) |
Jan 06, 2025 | 44.74 | 45.26 | 44.25 | 44.85 | 3,484,631 | +0.53(+1.20%) |
Jan 03, 2025 | 41.15 | 44.48 | 40.83 | 44.32 | 2,459,183 | +3.55(+8.71%) |
Jan 02, 2025 | 39.90 | 41.41 | 39.76 | 40.77 | 1,075,684 | +1.12(+2.82%) |
Dec 31, 2024 | 39.65 | 0 | +1.07(+2.77%) | |||
Dec 30, 2024 | 37.85 | 39.05 | 37.16 | 38.58 | 1,706,954 | +0.62(+1.63%) |
Dec 27, 2024 | 37.79 | 38.49 | 37.29 | 37.96 | 1,275,335 | -0.11(-0.29%) |
Dec 26, 2024 | 37.48 | 38.51 | 37.03 | 38.07 | 2,427,016 | +0.40(+1.06%) |
Dec 24, 2024 | 37.66 | 38.05 | 37.19 | 37.67 | 754,803 | +0.17(+0.45%) |
Dec 23, 2024 | 37.99 | 38.09 | 36.80 | 37.50 | 2,655,647 | -0.40(-1.06%) |
Dec 20, 2024 | 38.33 | 39.00 | 37.89 | 37.90 | 4,560,046 | -1.04(-2.66%) |
Dec 19, 2024 | 39.19 | 39.38 | 38.22 | 38.94 | 909,571 | -0.11(-0.29%) |
Dec 18, 2024 | 40.10 | 41.11 | 39.01 | 39.05 | 2,716,265 | -0.59(-1.49%) |
Dec 17, 2024 | 40.25 | 40.50 | 39.30 | 39.64 | 1,176,008 | -0.84(-2.08%) |
Dec 16, 2024 | 40.02 | 41.15 | 40.00 | 40.48 | 1,078,445 | -0.18(-0.44%) |
Dec 13, 2024 | 40.34 | 40.94 | 39.45 | 40.66 | 1,084,905 | +0.32(+0.79%) |
Dec 12, 2024 | 42.24 | 42.43 | 40.25 | 40.34 | 1,832,083 | +0.50(+1.26%) |
Dec 11, 2024 | 39.78 | 40.32 | 38.98 | 39.84 | 1,354,862 | -0.03(-0.08%) |
Dec 10, 2024 | 40.56 | 40.68 | 38.17 | 39.87 | 1,692,342 | -0.93(-2.28%) |
Dec 09, 2024 | 40.93 | 42.16 | 40.68 | 40.80 | 1,322,711 | -0.32(-0.78%) |
Dec 06, 2024 | 42.00 | 42.49 | 40.63 | 41.12 | 1,389,010 | -0.38(-0.92%) |
Dec 05, 2024 | 41.93 | 42.20 | 41.20 | 41.50 | 1,005,031 | -0.66(-1.57%) |
Dec 04, 2024 | 42.35 | 42.77 | 41.85 | 42.16 | 1,399,027 | -0.09(-0.21%) |
Dec 03, 2024 | 42.73 | 42.73 | 41.64 | 42.25 | 1,458,929 | -0.27(-0.63%) |